Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 5.200 | 5.310 | 5.200 | 5.260 | 150,419 | +0.05(+0.96%) |
Oct 29, 2024 | 5.170 | 5.215 | 5.110 | 5.210 | 135,566 | +0.02(+0.39%) |
Oct 28, 2024 | 5.190 | 5.225 | 5.140 | 5.190 | 198,253 | -0.07(-1.33%) |
Oct 25, 2024 | 5.270 | 5.270 | 5.210 | 5.260 | 158,578 | +0.03(+0.57%) |
Oct 24, 2024 | 5.200 | 5.230 | 5.120 | 5.230 | 165,249 | +0.03(+0.58%) |
Oct 23, 2024 | 5.170 | 5.210 | 5.080 | 5.200 | 153,476 | +0.01(+0.19%) |
Oct 22, 2024 | 5.290 | 5.300 | 5.190 | 5.190 | 267,832 | -0.05(-0.95%) |
Oct 21, 2024 | 5.270 | 5.420 | 5.205 | 5.240 | 249,896 | -0.02(-0.38%) |
Oct 18, 2024 | 5.390 | 5.390 | 5.240 | 5.260 | 185,420 | -0.18(-3.31%) |
Oct 17, 2024 | 5.310 | 5.470 | 5.275 | 5.440 | 227,773 | +0.10(+1.87%) |
Oct 16, 2024 | 5.410 | 5.440 | 5.310 | 5.340 | 165,307 | -0.05(-0.93%) |
Oct 15, 2024 | 5.500 | 5.500 | 5.285 | 5.390 | 221,485 | -0.15(-2.71%) |
Oct 14, 2024 | 5.610 | 5.620 | 5.500 | 5.540 | 117,019 | -0.10(-1.77%) |
Oct 11, 2024 | 5.570 | 5.650 | 5.540 | 5.640 | 129,349 | +0.09(+1.62%) |
Oct 10, 2024 | 5.520 | 5.600 | 5.500 | 5.550 | 159,503 | +0.00(+0.00%) |
Oct 09, 2024 | 5.510 | 5.605 | 5.500 | 5.550 | 139,317 | +0.00(+0.00%) |
Oct 08, 2024 | 5.580 | 5.630 | 5.480 | 5.550 | 149,445 | -0.11(-1.94%) |
Oct 07, 2024 | 5.560 | 5.700 | 5.560 | 5.660 | 208,690 | +0.07(+1.25%) |
Oct 04, 2024 | 5.640 | 5.640 | 5.540 | 5.590 | 110,641 | +0.05(+0.90%) |
Oct 03, 2024 | 5.520 | 5.615 | 5.440 | 5.540 | 160,525 | +0.04(+0.73%) |
Oct 02, 2024 | 5.500 | 5.530 | 5.445 | 5.500 | 149,822 | +0.06(+1.10%) |
Oct 01, 2024 | 5.400 | 5.500 | 5.370 | 5.440 | 286,880 | +0.13(+2.45%) |
Sep 30, 2024 | 5.380 | 5.450 | 5.270 | 5.310 | 211,184 | -0.02(-0.38%) |
Sep 27, 2024 | 5.150 | 5.350 | 5.150 | 5.330 | 270,757 | +0.19(+3.70%) |
Sep 26, 2024 | 5.220 | 5.246 | 5.130 | 5.140 | 245,273 | -0.17(-3.20%) |
Sep 25, 2024 | 5.450 | 5.450 | 5.291 | 5.310 | 217,552 | -0.16(-2.93%) |
Sep 24, 2024 | 5.570 | 5.570 | 5.470 | 5.470 | 176,655 | -0.03(-0.55%) |
Sep 23, 2024 | 5.450 | 5.551 | 5.422 | 5.500 | 155,483 | +0.03(+0.55%) |
Sep 20, 2024 | 5.530 | 5.550 | 5.410 | 5.470 | 596,766 | -0.14(-2.50%) |
Sep 19, 2024 | 5.639 | 5.639 | 5.532 | 5.610 | 268,307 | +0.12(+2.14%) |
Sep 18, 2024 | 5.620 | 5.698 | 5.493 | 5.493 | 295,970 | -0.12(-2.09%) |
Sep 17, 2024 | 5.424 | 5.659 | 5.424 | 5.610 | 339,022 | +0.20(+3.62%) |
Sep 16, 2024 | 5.297 | 5.434 | 5.254 | 5.414 | 230,842 | +0.14(+2.60%) |
Sep 13, 2024 | 5.502 | 5.561 | 5.267 | 5.277 | 357,986 | -0.23(-4.09%) |
Sep 12, 2024 | 5.316 | 5.561 | 5.209 | 5.502 | 379,671 | +0.23(+4.27%) |
Sep 11, 2024 | 4.778 | 5.375 | 4.739 | 5.277 | 1,251,348 | +0.73(+16.16%) |
Sep 10, 2024 | 4.631 | 4.651 | 4.494 | 4.543 | 400,742 | -0.05(-1.07%) |
Sep 09, 2024 | 4.660 | 4.699 | 4.592 | 4.592 | 288,330 | -0.04(-0.85%) |
Sep 06, 2024 | 4.719 | 4.788 | 4.631 | 4.631 | 270,769 | -0.08(-1.66%) |
Sep 05, 2024 | 4.846 | 4.846 | 4.699 | 4.709 | 252,431 | -0.10(-2.04%) |
Sep 04, 2024 | 4.925 | 4.934 | 4.792 | 4.807 | 244,716 | -0.09(-1.80%) |
Sep 03, 2024 | 4.993 | 5.042 | 4.861 | 4.895 | 311,686 | -0.15(-2.91%) |
Aug 30, 2024 | 5.032 | 5.072 | 5.013 | 5.042 | 184,891 | -0.04(-0.77%) |
Aug 29, 2024 | 5.052 | 5.120 | 5.003 | 5.081 | 193,297 | +0.03(+0.58%) |
Aug 28, 2024 | 4.974 | 5.067 | 4.944 | 5.052 | 212,762 | +0.06(+1.18%) |
Aug 27, 2024 | 4.974 | 5.022 | 4.954 | 4.993 | 165,219 | -0.01(-0.20%) |
Aug 26, 2024 | 5.091 | 5.150 | 5.003 | 5.003 | 289,210 | -0.03(-0.58%) |
Aug 23, 2024 | 4.934 | 5.047 | 4.915 | 5.032 | 595,794 | +0.13(+2.59%) |
Aug 22, 2024 | 4.964 | 4.993 | 4.905 | 4.905 | 168,054 | -0.06(-1.18%) |
Aug 21, 2024 | 4.993 | 5.013 | 4.930 | 4.964 | 253,571 | -0.01(-0.20%) |
Aug 20, 2024 | 5.042 | 5.042 | 4.925 | 4.974 | 219,538 | -0.07(-1.36%) |
Aug 19, 2024 | 4.954 | 5.067 | 4.954 | 5.042 | 216,301 | +0.12(+2.39%) |
Aug 16, 2024 | 4.905 | 4.983 | 4.886 | 4.925 | 310,771 | +0.00(+0.00%) |
Aug 15, 2024 | 4.954 | 5.023 | 4.895 | 4.925 | 212,284 | +0.01(+0.20%) |
Aug 14, 2024 | 4.856 | 4.925 | 4.827 | 4.915 | 199,570 | +0.04(+0.80%) |
Aug 13, 2024 | 5.032 | 5.032 | 4.851 | 4.876 | 188,583 | -0.12(-2.35%) |
Aug 12, 2024 | 4.817 | 5.023 | 4.817 | 4.993 | 320,774 | +0.18(+3.66%) |
Aug 09, 2024 | 4.934 | 4.934 | 4.778 | 4.817 | 345,836 | -0.06(-1.20%) |
Aug 08, 2024 | 4.846 | 4.915 | 4.807 | 4.876 | 255,326 | +0.05(+1.01%) |
Aug 07, 2024 | 4.788 | 4.979 | 4.788 | 4.827 | 284,827 | +0.12(+2.49%) |
Aug 06, 2024 | 4.974 | 4.974 | 4.690 | 4.709 | 432,060 | -0.17(-3.41%) |
Aug 05, 2024 | 4.846 | 4.925 | 4.563 | 4.876 | 506,454 | -0.05(-0.99%) |
Aug 02, 2024 | 5.140 | 5.189 | 4.925 | 4.925 | 418,652 | -0.28(-5.45%) |